Vasta Platform Ltd (VSTA) Historical Stock Data
3.99 ↑0.00 (0.00%)
As of March 28, 2024, 1:35pm EST.
Historical Data
In the past 30 trading days, VSTA is up 0.15% a day on average. There have been 19 days where Vasta Platform Ltd closed green and 11 days where VSTA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 3.97 | 3.99 | ↑$0.02 (0.50%) | 3.97 | 3.99 | 2.13K |
2024-03-26 | 3.98 | 4.03 | ↑$0.05 (1.36%) | 3.98 | 4.05 | 5.51K |
2024-03-25 | 4.00 | 4.02 | ↑$0.01 (0.37%) | 3.86 | 4.02 | 7.33K |
2024-03-22 | 3.97 | 4.05 | ↑$0.08 (2.02%) | 3.86 | 4.05 | 6.11K |
2024-03-21 | 3.91 | 3.93 | ↑$0.02 (0.51%) | 3.88 | 4.04 | 78.18K |
2024-03-20 | 3.87 | 3.87 | ↑$0.00 (0.13%) | 3.85 | 3.88 | 7.59K |
2024-03-19 | 3.75 | 3.85 | ↑$0.10 (2.67%) | 3.75 | 3.87 | 26.45K |
2024-03-18 | 3.87 | 3.72 | ↓$0.15 (-3.88%) | 3.72 | 3.93 | 13.07K |
2024-03-15 | 3.94 | 3.93 | ↓$0.01 (-0.25%) | 3.86 | 3.94 | 7.48K |
2024-03-14 | 3.86 | 3.94 | ↑$0.08 (2.11%) | 3.85 | 3.95 | 110.22K |
2024-03-13 | 3.86 | 3.85 | ↓$0.01 (-0.33%) | 3.82 | 3.86 | 109.56K |
2024-03-12 | 3.84 | 3.91 | ↑$0.07 (1.69%) | 3.84 | 3.92 | 32.81K |
2024-03-11 | 3.82 | 3.84 | ↑$0.02 (0.52%) | 3.81 | 3.89 | 221.01K |
2024-03-08 | 3.79 | 3.88 | ↑$0.09 (2.37%) | 3.76 | 3.88 | 186.62K |
2024-03-07 | 3.80 | 3.66 | ↓$0.14 (-3.68%) | 3.60 | 3.84 | 306.31K |
2024-03-05 | 3.91 | 3.86 | ↓$0.05 (-1.28%) | 3.72 | 3.91 | 1.74K |
2024-03-04 | 3.88 | 3.88 | ↑$0.00 (0.00%) | 3.85 | 3.91 | 3.83K |
2024-03-01 | 3.86 | 3.85 | ↓$0.01 (-0.26%) | 3.85 | 3.86 | 121.83K |
2024-02-29 | 3.81 | 3.82 | ↑$0.01 (0.26%) | 3.66 | 3.82 | 358.84K |
2024-02-28 | 3.92 | 3.82 | ↓$0.10 (-2.63%) | 3.82 | 3.94 | 22.45K |
2024-02-27 | 3.96 | 3.95 | ↓$0.01 (-0.25%) | 3.95 | 3.97 | 31.82K |
2024-02-26 | 3.97 | 3.99 | ↑$0.02 (0.50%) | 3.97 | 4.00 | 7.28K |
2024-02-23 | 3.95 | 3.99 | ↑$0.04 (1.01%) | 3.95 | 3.99 | 7.17K |
2024-02-22 | 4.00 | 3.98 | ↓$0.02 (-0.50%) | 3.98 | 4.00 | 5.20K |
2024-02-21 | 3.99 | 4.00 | ↑$0.01 (0.25%) | 3.99 | 4.02 | 5.75K |
2024-02-20 | 4.04 | 4.00 | ↓$0.04 (-0.99%) | 3.99 | 4.05 | 7.46K |
2024-02-16 | 3.97 | 4.00 | ↑$0.03 (0.76%) | 3.97 | 4.00 | 5.55K |
2024-02-15 | 3.96 | 4.02 | ↑$0.06 (1.52%) | 3.95 | 4.15 | 23.59K |
2024-02-14 | 3.95 | 3.97 | ↑$0.02 (0.51%) | 3.95 | 3.97 | 8.13K |
2024-02-13 | 3.96 | 3.94 | ↓$0.02 (-0.51%) | 3.94 | 3.97 | 6.47K |
Create an account or log in to view more rows.
$VSTA soon
$VSTA Move up
let's buy
$VSTA we need more volume
$VSTA to the moon!!! lfG
$VSTA going green
$VSTA Slapping that ask today
$VSTA Like if the Hedgies are fucked
$VSTA if your selling dont regret it later
$VSTA just waiting ….
$VSTA has just been halted from trading due to volatility.